！決算発表予定日 2024/05/15
4665東証P貸借
業種 サービス業
ダスキン 株価時系列データ
PTS
3,220
円
取引時間外
(22:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,487.0 (24/01/16) | 3,070.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,487.0 (24/01/16) | 3,184.0 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,285.0 | 3,285.0 | 3,201.0 | 3,218.0 | -67.0 | -2.0 | 399,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,285.0 | +0.3 | 3,263.7 | 310,500 | 32,300 | 21,900 | 0.68 |
| 4/5 | 3,274.0 | -0.8 | 3,233.0 | 631,700 | 27,100 | 22,800 | 0.84 |
| 3/29 | 3,299.0 | -2.0 | 3,322.8 | 1,006,500 | 30,500 | 22,900 | 0.75 |
| 3/22 | 3,365.0 | +1.8 | 3,328.6 | 436,000 | 145,500 | 33,500 | 0.23 |
| 3/15 | 3,306.0 | -0.6 | 3,301.3 | 464,200 | 73,500 | 20,000 | 0.27 |
| 3/8 | 3,326.0 | -1.8 | 3,322.1 | 461,500 | 47,200 | 17,800 | 0.38 |
| 3/1 | 3,386.0 | +1.0 | 3,362.0 | 350,000 | 40,000 | 23,500 | 0.59 |
| 2/22 | 3,351.0 | +0.6 | 3,361.3 | 271,000 | 36,000 | 19,300 | 0.54 |
| 2/16 | 3,331.0 | -1.5 | 3,335.0 | 522,900 | 45,000 | 13,800 | 0.31 |
| 2/9 | 3,381.0 | -1.2 | 3,425.5 | 479,700 | 55,600 | 13,100 | 0.24 |
| 2/2 | 3,421.0 | +0.6 | 3,421.1 | 403,600 | 51,500 | 29,400 | 0.57 |
| 1/26 | 3,400.0 | +0.5 | 3,389.3 | 404,700 | 69,500 | 7,600 | 0.11 |
| 1/19 | 3,382.0 | -1.2 | 3,440.4 | 367,800 | 75,400 | 7,200 | 0.10 |
| 1/12 | 3,424.0 | +1.6 | 3,423.6 | 429,300 | 74,000 | 5,600 | 0.08 |
| 1/5 | 3,369.0 | +0.5 | 3,369.6 | 133,900 | ー | ー | ー |
| 12/29 | 3,351.0 | +1.6 | 3,331.7 | 331,200 | 54,400 | 16,600 | 0.31 |
| 12/22 | 3,300.0 | -2.0 | 3,304.2 | 409,700 | 59,300 | 8,200 | 0.14 |
| 12/15 | 3,367.0 | +0.0 | 3,400.5 | 577,900 | 63,900 | 6,800 | 0.11 |
| 12/8 | 3,368.0 | +2.0 | 3,324.8 | 549,300 | 53,000 | 19,700 | 0.37 |
| 12/1 | 3,303.0 | +3.9 | 3,254.3 | 571,600 | 45,400 | 38,400 | 0.85 |
| 11/24 | 3,179.0 | -0.8 | 3,173.2 | 232,100 | 44,100 | 37,500 | 0.85 |
| 11/17 | 3,204.0 | +1.2 | 3,172.4 | 330,700 | 40,500 | 35,800 | 0.88 |
| 11/10 | 3,167.0 | -1.3 | 3,169.5 | 557,900 | 45,300 | 40,000 | 0.88 |
| 11/2 | 3,207.0 | -2.7 | 3,239.7 | 435,500 | 47,100 | 30,500 | 0.65 |
| 10/27 | 3,296.0 | +1.4 | 3,267.2 | 371,900 | 34,700 | 25,600 | 0.74 |
| 10/20 | 3,250.0 | -0.5 | 3,226.5 | 256,100 | 36,700 | 17,100 | 0.47 |
| 10/13 | 3,265.0 | -2.1 | 3,310.3 | 285,900 | 37,800 | 14,300 | 0.38 |
| 10/6 | 3,334.0 | +2.9 | 3,240.4 | 689,000 | 36,300 | 29,300 | 0.81 |
| 9/29 | 3,240.0 | -1.7 | 3,309.1 | 1,164,600 | 58,500 | 20,300 | 0.35 |
| 9/22 | 3,296.0 | -2.6 | 3,338.8 | 590,300 | 385,600 | 7,700 | 0.02 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて